TipRanks
Go Ultimate55% OFF

Macquarie Group Limited (4M4) Historical Prices

DE:4M4 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026157.52157.52156.62156.62156.62-0.74%00.00
Oct 29, 2026158.56158.56157.78157.78157.78+0.38%00.00
Oct 28, 2026157.16157.18157.12157.18157.18+0.28%00.00
Oct 27, 2026155.24156.74155.24156.74156.74+1.50%00.00
Oct 26, 2026153.96154.42153.96154.42154.42+0.25%00.00
Oct 23, 2026153.66154.26153.66154.04154.04+0.46%00.00
Oct 22, 2026153.36153.54153.34153.34153.34-1.48%00.00
Oct 21, 2026155.36155.64155.36155.64155.64+1.28%00.00
Oct 20, 2026152.94153.68152.94153.68153.68+0.41%00.00
Oct 19, 2026152.90153.06152.90153.06153.06+0.21%00.00
Oct 16, 2026153.32153.72152.74152.74152.74+0.58%00.00
Oct 15, 2026151.86151.86151.86151.86151.86-1.84%00.00
Oct 14, 2026154.22154.70154.22154.70154.70-0.69%00.00
Oct 13, 2026155.54155.78155.54155.78155.78-0.74%00.00
Oct 12, 2026156.96156.96156.94156.94156.94+2.23%00.00
Oct 09, 2026153.50153.52153.50153.52153.52+1.51%00.00
Oct 08, 2026151.56151.56151.24151.24151.24-1.19%00.00
Oct 07, 2026153.64154.16152.94153.06153.06-0.98%00.00
Oct 06, 2026153.96154.58153.88154.58154.58+0.55%00.00
Oct 05, 2026152.44153.74152.44153.74153.74+1.91%00.00
Oct 02, 2026150.08150.86150.08150.86150.86+0.71%00.00
Oct 01, 2026149.80149.80149.80149.80149.80+0.01%00.00
Sep 30, 2026149.72149.78149.72149.78149.78-0.07%00.00
Sep 29, 2026150.26150.56149.88149.88149.88+0.51%00.00
Sep 28, 2026149.44149.56149.12149.12149.12+1.79%00.00
Sep 25, 2026146.48146.68146.48146.50146.50-0.96%00.00
Sep 24, 2026148.56148.56147.92147.92147.92-0.08%00.00
Sep 23, 2026149.76149.76148.04148.04148.04-0.27%00.00
Sep 22, 2026148.52148.52148.44148.44148.44-0.55%00.00
Sep 21, 2026148.32149.26148.32149.26149.26+2.29%00.00
Sep 18, 2026146.78146.78145.92145.92145.92-0.76%00.00
Sep 17, 2026147.30147.78147.04147.04147.04-0.68%1307.65
Sep 16, 2026147.34148.04147.18148.04148.04+1.68%00.00
Sep 15, 2026145.72145.72145.60145.60145.60-2.92%00.00
Sep 14, 2026150.38150.38149.98149.98149.98-0.11%00.00
Sep 11, 2026150.90150.90149.62150.14150.14-0.48%00.00
Sep 10, 2026152.40152.40150.86150.86150.86-1.33%00.00
Sep 09, 2026154.30154.30152.90152.90152.90+0.57%00.00
Sep 08, 2026151.98152.04151.78152.04152.04-0.83%00.00
Sep 07, 2026154.06154.12153.32153.32153.32-0.80%00.00
Sep 04, 2026155.34155.34154.56154.56154.56+0.29%00.00
Sep 03, 2026152.44154.12152.44154.12154.12+0.68%1,000146.51
Sep 02, 2026151.58153.08151.54153.08153.08+1.74%00.00
Sep 01, 2026151.54151.54150.22150.46150.46-2.25%00.00
Aug 31, 2026154.64154.64153.92153.92153.92-1.13%00.00
Aug 28, 2026154.86155.68154.86155.68155.68+0.99%00.00
Aug 27, 2026153.44154.16153.44154.16154.16-0.50%00.00
Aug 26, 2026154.86154.94154.82154.94154.94+0.75%00.00
Aug 25, 2026153.98153.98153.78153.78153.78+1.83%00.00
Aug 24, 2026151.06151.24151.02151.02151.02-0.36%00.00